KissMeData/023000/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190500	55331405	2965	2965	2965	2965	875
3	20231129	190400	55331405	2965	2965	2965	2965	0
4	20231129	190300	55331405	2965	2965	2965	2965	0
5	20231129	190200	55331405	2965	2965	2965	2965	0
6	20231129	190100	55331405	2965	2965	2965	2965	0
7	20231129	190000	55331405	2965	2965	2965	2965	0
8	20231129	185900	55331405	2965	2965	2965	2965	0
9	20231129	185800	55331405	2965	2965	2965	2965	0
10	20231129	185700	55331405	2965	2965	2965	2965	0
11	20231129	185600	55331405	2965	2965	2965	2965	0
12	20231129	185500	55331405	2965	2965	2965	2965	0
13	20231129	185400	55331405	2965	2965	2965	2965	0
14	20231129	185300	55331405	2965	2965	2965	2965	0
15	20231129	185200	55331405	2965	2965	2965	2965	0
16	20231129	185100	55331405	2965	2965	2965	2965	0
17	20231129	185000	55331405	2965	2965	2965	2965	0
18	20231129	184900	55331405	2965	2965	2965	2965	0
19	20231129	184800	55331405	2965	2965	2965	2965	0
20	20231129	184700	55331405	2965	2965	2965	2965	0
21	20231129	184600	55331405	2965	2965	2965	2965	0
22	20231129	184500	55331405	2965	2965	2965	2965	0
23	20231129	184400	55331405	2965	2965	2965	2965	0
24	20231129	184300	55331405	2965	2965	2965	2965	0
25	20231129	184200	55331405	2965	2965	2965	2965	0
26	20231129	184100	55331405	2965	2965	2965	2965	0
27	20231129	184000	55331405	2965	2965	2965	2965	0
28	20231129	183900	55331405	2965	2965	2965	2965	0
29	20231129	183800	55331405	2965	2965	2965	2965	0
30	20231129	183700	55331405	2965	2965	2965	2965	0
31	20231129	183600	55331405	2965	2965	2965	2965	0
32	20231129	183500	55331405	2965	2965	2965	2965	875
33	20231129	183400	55331405	2965	2965	2965	2965	0
34	20231129	183300	55331405	2965	2965	2965	2965	0
35	20231129	183200	55331405	2965	2965	2965	2965	0
36	20231129	183100	55331405	2965	2965	2965	2965	0
37	20231129	183000	55331405	2965	2965	2965	2965	0
38	20231129	182900	55331405	2965	2965	2965	2965	0
39	20231129	182800	55331405	2965	2965	2965	2965	0
40	20231129	182700	55331405	2965	2965	2965	2965	0
41	20231129	182600	55331405	2965	2965	2965	2965	0
42	20231129	182500	55331405	2965	2965	2965	2965	0
43	20231129	182400	55331405	2965	2965	2965	2965	0
44	20231129	182300	55331405	2965	2965	2965	2965	0
45	20231129	182200	55331405	2965	2965	2965	2965	0
46	20231129	182100	55331405	2965	2965	2965	2965	0
47	20231129	182000	55331405	2965	2965	2965	2965	0
48	20231129	181900	55331405	2965	2965	2965	2965	0
49	20231129	181800	55331405	2965	2965	2965	2965	0
50	20231129	181700	55331405	2965	2965	2965	2965	0
51	20231129	181600	55331405	2965	2965	2965	2965	0
52	20231129	181500	55331405	2965	2965	2965	2965	0
53	20231129	181400	55331405	2965	2965	2965	2965	0
54	20231129	181300	55331405	2965	2965	2965	2965	0
55	20231129	181200	55331405	2965	2965	2965	2965	0
56	20231129	181100	55331405	2965	2965	2965	2965	0
57	20231129	181000	55331405	2965	2965	2965	2965	0
58	20231129	180900	55331405	2965	2965	2965	2965	0
59	20231129	180800	55331405	2965	2965	2965	2965	0
60	20231129	180700	55331405	2965	2965	2965	2965	0
61	20231129	180600	55331405	2965	2965	2965	2965	0
62	20231129	180500	55331405	2965	2965	2965	2965	875
63	20231129	180400	55331405	2965	2965	2965	2965	0
64	20231129	180300	55331405	2965	2965	2965	2965	0
65	20231129	180200	55331405	2965	2965	2965	2965	0
66	20231129	180100	55331405	2965	2965	2965	2965	0
67	20231129	180000	55331405	2965	2965	2965	2965	0
68	20231129	175900	55331405	2965	2965	2965	2965	0
69	20231129	175800	55331405	2965	2965	2965	2965	0
70	20231129	175700	55331405	2965	2965	2965	2965	0
71	20231129	175600	55331405	2965	2965	2965	2965	0
72	20231129	175500	55331405	2965	2965	2965	2965	0
73	20231129	175400	55331405	2965	2965	2965	2965	0
74	20231129	175300	55331405	2965	2965	2965	2965	0
75	20231129	175200	55331405	2965	2965	2965	2965	0
76	20231129	175100	55331405	2965	2965	2965	2965	0
77	20231129	175000	55331405	2965	2965	2965	2965	0
78	20231129	174900	55331405	2965	2965	2965	2965	0
79	20231129	174800	55331405	2965	2965	2965	2965	0
80	20231129	174700	55331405	2965	2965	2965	2965	0
81	20231129	174600	55331405	2965	2965	2965	2965	0
82	20231129	174500	55331405	2965	2965	2965	2965	0
83	20231129	174400	55331405	2965	2965	2965	2965	0
84	20231129	174300	55331405	2965	2965	2965	2965	0
85	20231129	174200	55331405	2965	2965	2965	2965	0
86	20231129	174100	55331405	2965	2965	2965	2965	0
87	20231129	174000	55331405	2965	2965	2965	2965	0
88	20231129	173900	55331405	2965	2965	2965	2965	0
89	20231129	173800	55331405	2965	2965	2965	2965	0
90	20231129	173700	55331405	2965	2965	2965	2965	0
91	20231129	173600	55331405	2965	2965	2965	2965	0
92	20231129	173500	55331405	2965	2965	2965	2965	875
93	20231129	173400	55331405	2965	2965	2965	2965	0
94	20231129	173300	55331405	2965	2965	2965	2965	0
95	20231129	173200	55331405	2965	2965	2965	2965	0
96	20231129	173100	55331405	2965	2965	2965	2965	0
97	20231129	173000	55331405	2965	2965	2965	2965	0
98	20231129	172900	55331405	2965	2965	2965	2965	0
99	20231129	172800	55331405	2965	2965	2965	2965	0
100	20231129	172700	55331405	2965	2965	2965	2965	0
101	20231129	172600	55331405	2965	2965	2965	2965	0
102	20231129	172500	55331405	2965	2965	2965	2965	0
103	20231129	172400	55331405	2965	2965	2965	2965	0
104	20231129	172300	55331405	2965	2965	2965	2965	0
105	20231129	172200	55331405	2965	2965	2965	2965	0
106	20231129	172100	55331405	2965	2965	2965	2965	0
107	20231129	172000	55331405	2965	2965	2965	2965	0
108	20231129	171900	55331405	2965	2965	2965	2965	0
109	20231129	171800	55331405	2965	2965	2965	2965	0
110	20231129	171700	55331405	2965	2965	2965	2965	0
111	20231129	171600	55331405	2965	2965	2965	2965	0
112	20231129	171500	55331405	2965	2965	2965	2965	0
113	20231129	171400	55331405	2965	2965	2965	2965	0
114	20231129	171300	55331405	2965	2965	2965	2965	0
115	20231129	171200	55331405	2965	2965	2965	2965	0
116	20231129	171100	55331405	2965	2965	2965	2965	0
117	20231129	171000	55331405	2965	2965	2965	2965	0
118	20231129	170900	55331405	2965	2965	2965	2965	0
119	20231129	170800	55331405	2965	2965	2965	2965	0
120	20231129	170700	55331405	2965	2965	2965	2965	0
121	20231129	170600	55331405	2965	2965	2965	2965	0
122	20231129	170500	55331405	2965	2965	2965	2965	875
123	20231129	170400	55331405	2965	2965	2965	2965	0
124	20231129	170300	55331405	2965	2965	2965	2965	0
125	20231129	170200	55331405	2965	2965	2965	2965	0
126	20231129	170100	55331405	2965	2965	2965	2965	0
127	20231129	170000	55331405	2965	2965	2965	2965	0
128	20231129	165900	55331405	2965	2965	2965	2965	0
129	20231129	165800	55331405	2965	2965	2965	2965	0
130	20231129	165700	55331405	2965	2965	2965	2965	0
131	20231129	165600	55331405	2965	2965	2965	2965	0
132	20231129	165500	55331405	2965	2965	2965	2965	0
133	20231129	165400	55331405	2965	2965	2965	2965	0
134	20231129	165300	55331405	2965	2965	2965	2965	0
135	20231129	165200	55331405	2965	2965	2965	2965	0
136	20231129	165100	55331405	2965	2965	2965	2965	0
137	20231129	165000	55331405	2965	2965	2965	2965	0
138	20231129	164900	55331405	2965	2965	2965	2965	0
139	20231129	164800	55331405	2965	2965	2965	2965	0
140	20231129	164700	55331405	2965	2965	2965	2965	0
141	20231129	164600	55331405	2965	2965	2965	2965	0
142	20231129	164500	55331405	2965	2965	2965	2965	0
143	20231129	164400	55331405	2965	2965	2965	2965	0
144	20231129	164300	55331405	2965	2965	2965	2965	0
145	20231129	164200	55331405	2965	2965	2965	2965	0
146	20231129	164100	55331405	2965	2965	2965	2965	0
147	20231129	164000	55331405	2965	2965	2965	2965	0
148	20231129	163900	55331405	2965	2965	2965	2965	0
149	20231129	163800	55331405	2965	2965	2965	2965	0
150	20231129	163700	55331405	2965	2965	2965	2965	0
151	20231129	163600	55331405	2965	2965	2965	2965	0
152	20231129	163500	55331405	2965	2965	2965	2965	875
153	20231129	163400	55331405	2965	2965	2965	2965	0
154	20231129	163300	55331405	2965	2965	2965	2965	0
155	20231129	163200	55331405	2965	2965	2965	2965	0
156	20231129	163100	55331405	2965	2965	2965	2965	0
157	20231129	163000	55331405	2965	2965	2965	2965	0
158	20231129	162900	55331405	2965	2965	2965	2965	0
159	20231129	162800	55331405	2965	2965	2965	2965	0
160	20231129	162700	55331405	2965	2965	2965	2965	0
161	20231129	162600	55331405	2965	2965	2965	2965	0
162	20231129	162500	55331405	2965	2965	2965	2965	0
163	20231129	162400	55331405	2965	2965	2965	2965	0
164	20231129	162300	55331405	2965	2965	2965	2965	0
165	20231129	162200	55331405	2965	2965	2965	2965	0
166	20231129	162100	55331405	2965	2965	2965	2965	0
167	20231129	162000	55331405	2965	2965	2965	2965	0
168	20231129	161900	55331405	2965	2965	2965	2965	0
169	20231129	161800	55331405	2965	2965	2965	2965	0
170	20231129	161700	55331405	2965	2965	2965	2965	0
171	20231129	161600	55331405	2965	2965	2965	2965	0
172	20231129	161500	55331405	2965	2965	2965	2965	0
173	20231129	161400	55331405	2965	2965	2965	2965	0
174	20231129	161300	55331405	2965	2965	2965	2965	0
175	20231129	161200	55331405	2965	2965	2965	2965	0
176	20231129	161100	55331405	2965	2965	2965	2965	0
177	20231129	161000	55331405	2965	2965	2965	2965	0
178	20231129	160900	55331405	2965	2965	2965	2965	0
179	20231129	160800	55331405	2965	2965	2965	2965	0
180	20231129	160700	55331405	2965	2965	2965	2965	0
181	20231129	160600	55331405	2965	2965	2965	2965	0
182	20231129	160500	55331405	2965	2965	2965	2965	875
183	20231129	160400	55331405	2965	2965	2965	2965	0
184	20231129	160300	55331405	2965	2965	2965	2965	0
185	20231129	160200	55331405	2965	2965	2965	2965	0
186	20231129	160100	55331405	2965	2965	2965	2965	0
187	20231129	160000	55331405	2965	2965	2965	2965	0
188	20231129	155900	55331405	2965	2965	2965	2965	0
189	20231129	155800	55331405	2965	2965	2965	2965	0
190	20231129	155700	55331405	2965	2965	2965	2965	0
191	20231129	155600	55331405	2965	2965	2965	2965	0
192	20231129	155500	55331405	2965	2965	2965	2965	0
193	20231129	155400	55331405	2965	2965	2965	2965	0
194	20231129	155300	55331405	2965	2965	2965	2965	0
195	20231129	155200	55331405	2965	2965	2965	2965	0
196	20231129	155100	55331405	2965	2965	2965	2965	0
197	20231129	155000	55331405	2965	2965	2965	2965	0
198	20231129	154900	55331405	2965	2965	2965	2965	0
199	20231129	154800	55331405	2965	2965	2965	2965	0
200	20231129	154700	55331405	2965	2965	2965	2965	0
201	20231129	154600	55331405	2965	2965	2965	2965	0
202	20231129	154500	55331405	2965	2965	2965	2965	0
203	20231129	154400	55331405	2965	2965	2965	2965	0
204	20231129	154300	55331405	2965	2965	2965	2965	0
205	20231129	154200	55331405	2965	2965	2965	2965	0
206	20231129	154100	55331405	2965	2965	2965	2965	0
207	20231129	154000	55331405	2965	2965	2965	2965	0
208	20231129	153900	55331405	2965	2965	2965	2965	0
209	20231129	153800	55331405	2965	2965	2965	2965	0
210	20231129	153700	55331405	2965	2965	2965	2965	0
211	20231129	153600	55331405	2965	2965	2965	2965	0
212	20231129	153500	55331405	2965	2965	2965	2965	875
213	20231129	153400	55331405	2965	2965	2965	2965	0
214	20231129	153300	55331405	2965	2965	2965	2965	0
215	20231129	153200	55331405	2965	2965	2965	2965	0
216	20231129	153100	55331405	2965	2965	2965	2965	0
217	20231129	153000	55331405	2965	2965	2965	2965	875
218	20231129	152900	52737030	2970	2970	2970	2970	0
219	20231129	152800	52737030	2970	2970	2970	2970	0
220	20231129	152700	52737030	2970	2970	2970	2970	0
221	20231129	152600	52737030	2970	2970	2970	2970	0
222	20231129	152500	52737030	2970	2970	2970	2970	0
223	20231129	152400	52737030	2970	2970	2970	2970	0
224	20231129	152300	52737030	2970	2970	2970	2970	0
225	20231129	152200	52737030	2970	2970	2970	2970	0
226	20231129	152100	52737030	2970	2970	2970	2970	0
227	20231129	152000	52737030	2970	2970	2970	2970	0
228	20231129	151900	52737030	2970	2985	2985	2970	3223
229	20231129	151800	43164625	2995	2995	2995	2995	0
230	20231129	151700	43164625	2995	2995	2995	2995	0
231	20231129	151600	43164625	2995	2995	2995	2995	0
232	20231129	151500	43164625	2995	2995	2995	2995	0
233	20231129	151400	43164625	2995	2995	2995	2995	0
234	20231129	151300	43164625	2995	2995	2995	2995	0
235	20231129	151200	43164625	2995	2995	2995	2995	0
236	20231129	151100	43164625	2995	2995	2995	2995	1
237	20231129	151000	43161630	2975	2975	2975	2975	0
238	20231129	150900	43161630	2975	2975	2975	2975	0
239	20231129	150800	43161630	2975	2975	2975	2975	0
240	20231129	150700	43161630	2975	2985	2985	2975	100
241	20231129	150600	42864110	2995	2985	2995	2980	19
242	20231129	150500	42807440	2985	2990	2995	2985	54
243	20231129	150400	42645990	2985	2985	2985	2985	0
244	20231129	150300	42645990	2985	2985	2985	2985	0
245	20231129	150200	42645990	2985	2985	2985	2985	0
246	20231129	150100	42645990	2985	2985	2985	2985	0
247	20231129	150000	42645990	2985	2985	2985	2985	0
248	20231129	145900	42645990	2985	2985	2985	2985	0
249	20231129	145800	42645990	2985	2985	2985	2985	0
250	20231129	145700	42645990	2985	2985	2985	2985	0
251	20231129	145600	42645990	2985	2985	2985	2985	1
252	20231129	145500	42643005	2990	2990	2990	2990	0
253	20231129	145400	42643005	2990	2985	2990	2985	2
254	20231129	145300	42637030	2990	2990	2990	2990	0
255	20231129	145200	42637030	2990	2990	2990	2990	0
256	20231129	145100	42637030	2990	2990	2990	2990	0
257	20231129	145000	42637030	2990	2985	2990	2985	2
258	20231129	144900	42631055	2980	2980	2980	2980	0
259	20231129	144800	42631055	2980	2980	2980	2980	0
260	20231129	144700	42631055	2980	2980	2980	2980	0
261	20231129	144600	42631055	2980	2980	2980	2980	0
262	20231129	144500	42631055	2980	2980	2980	2980	320
263	20231129	144400	41677455	2975	2975	2975	2975	0
264	20231129	144300	41677455	2975	2975	2975	2975	0
265	20231129	144200	41677455	2975	2975	2975	2975	0
266	20231129	144100	41677455	2975	2975	2975	2975	0
267	20231129	144000	41677455	2975	2975	2975	2975	0
268	20231129	143900	41677455	2975	2975	2975	2975	99
269	20231129	143800	41382930	2980	2980	2980	2980	0
270	20231129	143700	41382930	2980	2980	2980	2980	0
271	20231129	143600	41382930	2980	2980	2980	2980	0
272	20231129	143500	41382930	2980	2980	2980	2980	0
273	20231129	143400	41382930	2980	2980	2980	2980	0
274	20231129	143300	41382930	2980	2980	2980	2980	0
275	20231129	143200	41382930	2980	2980	2980	2980	2
276	20231129	143100	41376970	2975	2975	2975	2975	0
277	20231129	143000	41376970	2975	2975	2975	2975	0
278	20231129	142900	41376970	2975	2975	2975	2975	602
279	20231129	142800	39586020	2980	2980	2980	2980	0
280	20231129	142700	39586020	2980	2980	2980	2980	0
281	20231129	142600	39586020	2980	2980	2980	2980	0
282	20231129	142500	39586020	2980	2980	2980	2980	2
283	20231129	142400	39580060	2980	2980	2980	2980	5
284	20231129	142300	39565160	2980	2980	2980	2980	3
285	20231129	142200	39556220	2975	2975	2975	2975	0
286	20231129	142100	39556220	2975	2975	2975	2975	0
287	20231129	142000	39556220	2975	2975	2975	2975	0
288	20231129	141900	39556220	2975	2975	2975	2975	0
289	20231129	141800	39556220	2975	2975	2975	2975	0
290	20231129	141700	39556220	2975	2975	2975	2975	0
291	20231129	141600	39556220	2975	2975	2975	2975	0
292	20231129	141500	39556220	2975	2975	2975	2975	0
293	20231129	141400	39556220	2975	2975	2975	2975	0
294	20231129	141300	39556220	2975	2975	2975	2975	0
295	20231129	141200	39556220	2975	2975	2975	2975	0
296	20231129	141100	39556220	2975	2975	2975	2975	0
297	20231129	141000	39556220	2975	2975	2975	2975	0
298	20231129	140900	39556220	2975	2975	2975	2975	0
299	20231129	140800	39556220	2975	2975	2975	2975	0
300	20231129	140700	39556220	2975	2975	2975	2975	0
301	20231129	140600	39556220	2975	2985	2985	2975	631
302	20231129	140500	37677625	2980	2980	2980	2980	0
303	20231129	140400	37677625	2980	2980	2980	2980	0
304	20231129	140300	37677625	2980	2980	2980	2980	0
305	20231129	140200	37677625	2980	2980	2980	2980	0
306	20231129	140100	37677625	2980	2980	2980	2980	0
307	20231129	140000	37677625	2980	2980	2980	2980	0
308	20231129	135900	37677625	2980	2980	2980	2980	0
309	20231129	135800	37677625	2980	2980	2980	2980	0
310	20231129	135700	37677625	2980	2980	2980	2980	0
311	20231129	135600	37677625	2980	2980	2980	2980	0
312	20231129	135500	37677625	2980	2980	2980	2980	0
313	20231129	135400	37677625	2980	2980	2980	2980	0
314	20231129	135300	37677625	2980	2980	2980	2980	0
315	20231129	135200	37677625	2980	2980	2980	2980	0
316	20231129	135100	37677625	2980	2980	2980	2980	0
317	20231129	135000	37677625	2980	2980	2980	2980	0
318	20231129	134900	37677625	2980	2980	2980	2980	0
319	20231129	134800	37677625	2980	2980	2980	2980	0
320	20231129	134700	37677625	2980	2980	2980	2980	0
321	20231129	134600	37677625	2980	2980	2980	2980	0
322	20231129	134500	37677625	2980	2980	2980	2980	0
323	20231129	134400	37677625	2980	2980	2980	2980	0
324	20231129	134300	37677625	2980	2980	2980	2980	0
325	20231129	134200	37677625	2980	2980	2980	2980	0
326	20231129	134100	37677625	2980	2980	2980	2980	0
327	20231129	134000	37677625	2980	2980	2980	2980	0
328	20231129	133900	37677625	2980	2980	2980	2980	0
329	20231129	133800	37677625	2980	2980	2980	2980	0
330	20231129	133700	37677625	2980	2980	2980	2980	0
331	20231129	133600	37677625	2980	2995	2995	2980	93
332	20231129	133500	37400215	2995	2995	2995	2995	0
333	20231129	133400	37400215	2995	2995	2995	2995	0
334	20231129	133300	37400215	2995	2995	2995	2995	0
335	20231129	133200	37400215	2995	2995	2995	2995	20
336	20231129	133100	37340315	3000	3000	3000	3000	0
337	20231129	133000	37340315	3000	3000	3000	3000	0
338	20231129	132900	37340315	3000	3000	3000	3000	0
339	20231129	132800	37340315	3000	3000	3000	3000	0
340	20231129	132700	37340315	3000	3000	3000	3000	0
341	20231129	132600	37340315	3000	3000	3000	3000	0
342	20231129	132500	37340315	3000	3000	3000	3000	0
343	20231129	132400	37340315	3000	3000	3000	3000	0
344	20231129	132300	37340315	3000	3000	3000	3000	1
345	20231129	132200	37337315	2995	2995	2995	2995	0
346	20231129	132100	37337315	2995	2995	2995	2995	0
347	20231129	132000	37337315	2995	2995	2995	2995	112
348	20231129	131900	37001875	2995	2995	2995	2995	0
349	20231129	131800	37001875	2995	2995	2995	2995	33
350	20231129	131700	36903040	3000	3000	3000	3000	0
351	20231129	131600	36903040	3000	3000	3000	3000	0
352	20231129	131500	36903040	3000	3000	3000	3000	0
353	20231129	131400	36903040	3000	3000	3000	3000	0
354	20231129	131300	36903040	3000	3000	3000	3000	0
355	20231129	131200	36903040	3000	3000	3000	3000	0
356	20231129	131100	36903040	3000	3000	3000	3000	0
357	20231129	131000	36903040	3000	3000	3000	3000	0
358	20231129	130900	36903040	3000	3000	3000	3000	0
359	20231129	130800	36903040	3000	3000	3000	3000	0
360	20231129	130700	36903040	3000	3000	3000	3000	0
361	20231129	130600	36903040	3000	3000	3000	3000	0
362	20231129	130500	36903040	3000	3000	3000	3000	0
363	20231129	130400	36903040	3000	3000	3000	3000	0
364	20231129	130300	36903040	3000	3000	3000	3000	0
365	20231129	130200	36903040	3000	3000	3000	3000	0
366	20231129	130100	36903040	3000	3000	3000	3000	0
367	20231129	130000	36903040	3000	3000	3000	3000	0
368	20231129	125900	36903040	3000	3000	3000	3000	0
369	20231129	125800	36903040	3000	3000	3000	3000	0
370	20231129	125700	36903040	3000	3000	3000	3000	0
371	20231129	125600	36903040	3000	3000	3000	3000	0
372	20231129	125500	36903040	3000	3000	3000	3000	0
373	20231129	125400	36903040	3000	3000	3000	3000	0
374	20231129	125300	36903040	3000	3000	3000	3000	0
375	20231129	125200	36903040	3000	3000	3000	3000	0
376	20231129	125100	36903040	3000	3000	3000	3000	0
377	20231129	125000	36903040	3000	3000	3000	3000	0
378	20231129	124900	36903040	3000	3000	3000	3000	0
379	20231129	124800	36903040	3000	3000	3000	3000	0
380	20231129	124700	36903040	3000	3000	3000	3000	0
381	20231129	124600	36903040	3000	3000	3000	3000	5
382	20231129	124500	36888040	3000	3000	3000	3000	9
383	20231129	124400	36861040	3000	3000	3000	3000	5
384	20231129	124300	36846040	3000	3000	3000	3000	6
385	20231129	124200	36828040	3000	3000	3000	3000	8
386	20231129	124100	36804040	2990	2990	2990	2990	2
387	20231129	124000	36798060	2990	2990	2990	2990	6
388	20231129	123900	36780120	3000	2990	3000	2990	7
389	20231129	123800	36759170	2990	2990	2990	2990	9
390	20231129	123700	36732260	2990	2990	2990	2990	9
391	20231129	123600	36705350	2980	2980	2980	2980	0
392	20231129	123500	36705350	2980	2980	2980	2980	0
393	20231129	123400	36705350	2980	2980	2980	2980	0
394	20231129	123300	36705350	2980	2980	2980	2980	0
395	20231129	123200	36705350	2980	2980	2980	2980	0
396	20231129	123100	36705350	2980	2980	2980	2980	0
397	20231129	123000	36705350	2980	2980	2980	2980	0
398	20231129	122900	36705350	2980	2980	2980	2980	0
399	20231129	122800	36705350	2980	2980	2980	2980	0
400	20231129	122700	36705350	2980	2980	2980	2980	0
401	20231129	122600	36705350	2980	2980	2980	2980	0
402	20231129	122500	36705350	2980	2980	2980	2980	0
403	20231129	122400	36705350	2980	2980	2980	2980	1
404	20231129	122300	36702370	2980	2980	2980	2980	0
405	20231129	122200	36702370	2980	2980	2980	2980	0
406	20231129	122100	36702370	2980	2980	2980	2980	0
407	20231129	122000	36702370	2980	2980	2980	2980	0
408	20231129	121900	36702370	2980	2980	2980	2980	0
409	20231129	121800	36702370	2980	2980	2980	2980	84
410	20231129	121700	36452050	2980	2980	2980	2980	0
411	20231129	121600	36452050	2980	2980	2980	2980	0
412	20231129	121500	36452050	2980	2985	2985	2980	58
413	20231129	121400	36279045	2990	2985	2990	2985	945
414	20231129	121300	33454335	2985	2985	2985	2985	0
415	20231129	121200	33454335	2985	2985	2985	2985	0
416	20231129	121100	33454335	2985	2985	2985	2985	0
417	20231129	121000	33454335	2985	2985	2985	2985	0
418	20231129	120900	33454335	2985	2985	2985	2985	0
419	20231129	120800	33454335	2985	2985	2985	2985	0
420	20231129	120700	33454335	2985	2985	2985	2985	11
421	20231129	120600	33421500	2980	2980	2980	2980	0
422	20231129	120500	33421500	2980	2980	2980	2980	0
423	20231129	120400	33421500	2980	2980	2980	2980	0
424	20231129	120300	33421500	2980	2980	2980	2980	0
425	20231129	120200	33421500	2980	2980	2980	2980	0
426	20231129	120100	33421500	2980	2980	2980	2980	0
427	20231129	120000	33421500	2980	2980	2980	2980	0
428	20231129	115900	33421500	2980	2980	2980	2980	0
429	20231129	115800	33421500	2980	2980	2980	2980	0
430	20231129	115700	33421500	2980	2980	2980	2980	0
431	20231129	115600	33421500	2980	2980	2980	2980	0
432	20231129	115500	33421500	2980	2980	2980	2980	0
433	20231129	115400	33421500	2980	2980	2980	2980	0
434	20231129	115300	33421500	2980	2980	2980	2980	0
435	20231129	115200	33421500	2980	2980	2980	2980	0
436	20231129	115100	33421500	2980	2980	2980	2980	0
437	20231129	115000	33421500	2980	2985	2985	2980	132
438	20231129	114900	33028130	2990	2990	2990	2990	2
439	20231129	114800	33022150	3010	3010	3010	3010	0
440	20231129	114700	33022150	3010	3010	3010	3010	0
441	20231129	114600	33022150	3010	3000	3010	2995	5
442	20231129	114500	33007145	3000	3000	3000	3000	0
443	20231129	114400	33007145	3000	3000	3000	3000	0
444	20231129	114300	33007145	3000	3000	3000	3000	0
445	20231129	114200	33007145	3000	3000	3000	3000	0
446	20231129	114100	33007145	3000	3000	3000	3000	0
447	20231129	114000	33007145	3000	3000	3000	3000	0
448	20231129	113900	33007145	3000	3000	3000	3000	0
449	20231129	113800	33007145	3000	3000	3000	3000	0
450	20231129	113700	33007145	3000	3000	3005	3000	3
451	20231129	113600	32998140	3010	3010	3010	3010	0
452	20231129	113500	32998140	3010	3000	3010	3000	3
453	20231129	113400	32989125	2995	2995	2995	2995	0
454	20231129	113300	32989125	2995	2995	2995	2995	0
455	20231129	113200	32989125	2995	2995	2995	2995	0
456	20231129	113100	32989125	2995	2995	2995	2995	11
457	20231129	113000	32956180	3010	3010	3010	3010	0
458	20231129	112900	32956180	3010	3005	3010	2995	22
459	20231129	112800	32890240	3005	3005	3010	3005	3
460	20231129	112700	32881220	3010	3005	3010	2995	43
461	20231129	112600	32752260	3000	3000	3000	3000	0
462	20231129	112500	32752260	3000	3000	3000	3000	0
463	20231129	112400	32752260	3000	3000	3005	3000	102
464	20231129	112300	32446255	3015	2980	3020	2980	71
465	20231129	112200	32233865	2980	3010	3020	2980	787
466	20231129	112100	29876835	3015	3005	3020	3005	207
467	20231129	112000	29253845	3000	2980	3010	2975	1835
468	20231129	111900	23782370	2980	2980	2980	2980	0
469	20231129	111800	23782370	2980	2980	2980	2980	5
470	20231129	111700	23767470	2980	2980	2980	2980	0
471	20231129	111600	23767470	2980	2980	2980	2980	0
472	20231129	111500	23767470	2980	2975	2980	2975	99
473	20231129	111400	23472940	2975	2975	2975	2975	0
474	20231129	111300	23472940	2975	2975	2975	2975	0
475	20231129	111200	23472940	2975	2975	2975	2975	0
476	20231129	111100	23472940	2975	2975	2975	2975	0
477	20231129	111000	23472940	2975	2975	2975	2975	0
478	20231129	110900	23472940	2975	2975	2975	2975	0
479	20231129	110800	23472940	2975	2975	2975	2975	0
480	20231129	110700	23472940	2975	2975	2975	2975	0
481	20231129	110600	23472940	2975	2975	2975	2975	0
482	20231129	110500	23472940	2975	2975	2975	2975	0
483	20231129	110400	23472940	2975	2975	2975	2975	0
484	20231129	110300	23472940	2975	2975	2975	2975	0
485	20231129	110200	23472940	2975	2975	2975	2975	0
486	20231129	110100	23472940	2975	2975	2975	2975	0
487	20231129	110000	23472940	2975	2975	2975	2975	0
488	20231129	105900	23472940	2975	2970	2975	2965	145
489	20231129	105800	23042350	2970	2970	2970	2970	0
490	20231129	105700	23042350	2970	2970	2970	2970	0
491	20231129	105600	23042350	2970	2970	2970	2970	0
492	20231129	105500	23042350	2970	2970	2970	2970	0
493	20231129	105400	23042350	2970	2970	2970	2970	21
494	20231129	105300	22979980	2970	2970	2970	2970	0
495	20231129	105200	22979980	2970	2970	2970	2970	180
496	20231129	105100	22445380	2965	2965	2965	2965	0
497	20231129	105000	22445380	2965	2965	2965	2965	0
498	20231129	104900	22445380	2965	2965	2965	2965	0
499	20231129	104800	22445380	2965	2965	2965	2965	0
500	20231129	104700	22445380	2965	2965	2965	2965	0
501	20231129	104600	22445380	2965	2965	2965	2965	0
502	20231129	104500	22445380	2965	2965	2965	2965	0
503	20231129	104400	22445380	2965	2965	2965	2965	0
504	20231129	104300	22445380	2965	2965	2965	2965	0
505	20231129	104200	22445380	2965	2965	2965	2965	0
506	20231129	104100	22445380	2965	2965	2965	2965	121
507	20231129	104000	22086615	2970	2970	2970	2970	0
508	20231129	103900	22086615	2970	2970	2970	2970	0
509	20231129	103800	22086615	2970	2970	2970	2970	0
510	20231129	103700	22086615	2970	2970	2970	2970	0
511	20231129	103600	22086615	2970	2970	2970	2970	0
512	20231129	103500	22086615	2970	2970	2970	2970	0
513	20231129	103400	22086615	2970	2970	2970	2970	0
514	20231129	103300	22086615	2970	2970	2970	2970	0
515	20231129	103200	22086615	2970	2970	2970	2970	0
516	20231129	103100	22086615	2970	2970	2970	2970	0
517	20231129	103000	22086615	2970	2970	2970	2970	11
518	20231129	102900	22053945	2970	2970	2970	2970	0
519	20231129	102800	22053945	2970	2970	2970	2970	0
520	20231129	102700	22053945	2970	2970	2970	2970	0
521	20231129	102600	22053945	2970	2970	2970	2970	0
522	20231129	102500	22053945	2970	2970	2970	2970	0
523	20231129	102400	22053945	2970	2970	2970	2970	30
524	20231129	102300	21964845	2970	2970	2970	2970	0
525	20231129	102200	21964845	2970	2970	2970	2970	0
526	20231129	102100	21964845	2970	2970	2970	2970	0
527	20231129	102000	21964845	2970	2970	2970	2965	24
528	20231129	101900	21893625	2970	2970	2970	2970	13
529	20231129	101800	21855015	2970	2970	2970	2970	0
530	20231129	101700	21855015	2970	2970	2970	2970	0
531	20231129	101600	21855015	2970	2970	2970	2970	0
532	20231129	101500	21855015	2970	2965	2970	2965	45
533	20231129	101400	21721585	2965	2960	2965	2960	347
534	20231129	101300	20694365	2965	2965	2965	2960	1005
535	20231129	101200	17715075	2965	2970	2970	2965	93
536	20231129	101100	17438955	2975	2975	2975	2975	0
537	20231129	101000	17438955	2975	2975	2975	2975	0
538	20231129	100900	17438955	2975	2975	2975	2975	0
539	20231129	100800	17438955	2975	2975	2975	2975	0
540	20231129	100700	17438955	2975	2975	2975	2975	81
541	20231129	100600	17197980	2975	2975	2975	2975	0
542	20231129	100500	17197980	2975	2975	2975	2975	0
543	20231129	100400	17197980	2975	2975	2975	2975	0
544	20231129	100300	17197980	2975	2975	2975	2975	0
545	20231129	100200	17197980	2975	2975	2975	2975	0
546	20231129	100100	17197980	2975	2975	2975	2975	0
547	20231129	100000	17197980	2975	2975	2975	2975	0
548	20231129	095900	17197980	2975	2975	2975	2975	0
549	20231129	095800	17197980	2975	2975	2975	2975	0
550	20231129	095700	17197980	2975	2975	2975	2975	0
551	20231129	095600	17197980	2975	2975	2975	2975	0
552	20231129	095500	17197980	2975	2975	2975	2975	0
553	20231129	095400	17197980	2975	2975	2975	2975	0
554	20231129	095300	17197980	2975	2975	2975	2975	1
555	20231129	095200	17195005	2965	2965	2965	2965	0
556	20231129	095100	17195005	2965	2965	2965	2965	0
557	20231129	095000	17195005	2965	2965	2965	2965	115
558	20231129	094900	16854030	2975	2975	2975	2975	0
559	20231129	094800	16854030	2975	2975	2975	2975	0
560	20231129	094700	16854030	2975	2975	2975	2975	0
561	20231129	094600	16854030	2975	2975	2975	2975	0
562	20231129	094500	16854030	2975	2975	2975	2975	0
563	20231129	094400	16854030	2975	2975	2975	2975	0
564	20231129	094300	16854030	2975	2975	2975	2975	0
565	20231129	094200	16854030	2975	2975	2975	2975	0
566	20231129	094100	16854030	2975	2975	2975	2975	0
567	20231129	094000	16854030	2975	2975	2975	2975	0
568	20231129	093900	16854030	2975	2970	2975	2970	650
569	20231129	093800	14922860	2970	2970	2970	2970	0
570	20231129	093700	14922860	2970	2970	2970	2970	1
571	20231129	093600	14919890	2970	2970	2970	2970	0
572	20231129	093500	14919890	2970	2970	2970	2970	0
573	20231129	093400	14919890	2970	2970	2970	2970	0
574	20231129	093300	14919890	2970	2970	2970	2970	0
575	20231129	093200	14919890	2970	2970	2970	2970	0
576	20231129	093100	14919890	2970	2970	2970	2970	1
577	20231129	093000	14916920	2965	2965	2965	2965	0
578	20231129	092900	14916920	2965	2965	2965	2965	0
579	20231129	092800	14916920	2965	2970	2970	2965	60
580	20231129	092700	14738970	2965	2965	2965	2965	0
581	20231129	092600	14738970	2965	2965	2965	2965	0
582	20231129	092500	14738970	2965	2965	2965	2965	0
583	20231129	092400	14738970	2965	2965	2965	2965	186
584	20231129	092300	14187480	2965	2965	2965	2965	0
585	20231129	092200	14187480	2965	2970	2970	2965	373
586	20231129	092100	13081360	2970	2970	2970	2970	60
587	20231129	092000	12903160	2965	2965	2965	2965	0
588	20231129	091900	12903160	2965	2965	2965	2965	0
589	20231129	091800	12903160	2965	2970	2970	2965	388
590	20231129	091700	11750970	2970	2970	2970	2970	0
591	20231129	091600	11750970	2970	2970	2970	2970	0
592	20231129	091500	11750970	2970	2975	2975	2970	2066
593	20231129	091400	5609260	2980	2980	2980	2980	0
594	20231129	091300	5609260	2980	2980	2980	2980	0
595	20231129	091200	5609260	2980	2980	2980	2980	0
596	20231129	091100	5609260	2980	2980	2980	2980	16
597	20231129	091000	5561580	2980	2980	2980	2980	71
598	20231129	090900	5350000	2975	2980	2980	2975	283
599	20231129	090800	4508000	2975	2980	2980	2975	276
600	20231129	090700	3685635	2975	2975	2975	2975	0
601	20231129	090600	3685635	2975	2975	2975	2975	21
602	20231129	090500	3623160	2975	2975	2975	2975	104
603	20231129	090400	3313760	2980	2980	2980	2980	0
604	20231129	090300	3313760	2980	2980	2980	2980	27
605	20231129	090200	3233300	2980	2980	2980	2980	35
606	20231129	090100	3129000	2980	2980	2980	2980	50
607	20231129	090000	2980000	2980	2980	2980	2980	1000